Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 2.410 | 2.540 | 2.370 | 2.470 | 84,700 | +0.03(+1.23%) |
Jan 29, 2004 | 2.500 | 2.580 | 2.350 | 2.440 | 238,200 | -0.05(-2.01%) |
Jan 28, 2004 | 2.550 | 2.720 | 2.420 | 2.490 | 560,500 | -0.06(-2.35%) |
Jan 27, 2004 | 2.510 | 2.600 | 2.480 | 2.550 | 429,100 | +0.08(+3.24%) |
Jan 26, 2004 | 2.340 | 2.530 | 2.330 | 2.470 | 427,000 | +0.17(+7.39%) |
Jan 23, 2004 | 2.240 | 2.340 | 2.240 | 2.300 | 69,500 | +0.05(+2.22%) |
Jan 22, 2004 | 2.250 | 2.290 | 2.230 | 2.250 | 77,300 | -0.07(-3.02%) |
Jan 21, 2004 | 2.350 | 2.350 | 2.300 | 2.320 | 133,400 | -0.01(-0.43%) |
Jan 20, 2004 | 2.340 | 2.380 | 2.310 | 2.330 | 190,400 | +0.00(+0.00%) |
Jan 16, 2004 | 2.350 | 2.350 | 2.330 | 2.330 | 68,500 | +0.01(+0.43%) |
Jan 15, 2004 | 2.300 | 2.350 | 2.300 | 2.320 | 106,500 | +0.03(+1.31%) |
Jan 14, 2004 | 2.210 | 2.300 | 2.130 | 2.290 | 292,400 | +0.07(+3.15%) |
Jan 13, 2004 | 2.290 | 2.330 | 2.220 | 2.220 | 68,900 | -0.08(-3.48%) |
Jan 12, 2004 | 2.270 | 2.340 | 2.250 | 2.300 | 98,900 | +0.03(+1.32%) |
Jan 09, 2004 | 2.340 | 2.340 | 2.240 | 2.270 | 79,000 | -0.07(-2.99%) |
Jan 08, 2004 | 2.400 | 2.400 | 2.270 | 2.340 | 81,400 | +0.00(+0.00%) |
Jan 07, 2004 | 2.360 | 2.380 | 2.260 | 2.340 | 43,800 | -0.04(-1.68%) |
Jan 06, 2004 | 2.380 | 2.400 | 2.310 | 2.380 | 73,600 | -0.01(-0.42%) |
Jan 05, 2004 | 2.300 | 2.410 | 2.150 | 2.390 | 254,500 | +0.16(+7.17%) |
Jan 02, 2004 | 2.370 | 2.370 | 2.170 | 2.230 | 151,700 | -0.10(-4.29%) |
Dec 31, 2003 | 2.420 | 2.420 | 2.320 | 2.330 | 108,300 | -0.06(-2.51%) |
Dec 30, 2003 | 2.430 | 2.430 | 2.350 | 2.390 | 72,300 | -0.01(-0.42%) |
Dec 29, 2003 | 2.420 | 2.430 | 2.330 | 2.400 | 119,900 | +0.08(+3.45%) |
Dec 26, 2003 | 2.290 | 2.350 | 2.290 | 2.320 | 41,200 | -0.02(-0.85%) |
Dec 24, 2003 | 2.300 | 2.350 | 2.260 | 2.340 | 49,200 | +0.06(+2.63%) |
Dec 23, 2003 | 2.300 | 2.320 | 2.250 | 2.280 | 130,000 | -0.06(-2.56%) |
Dec 22, 2003 | 2.350 | 2.380 | 2.290 | 2.340 | 101,000 | -0.03(-1.27%) |
Dec 19, 2003 | 2.400 | 2.400 | 2.310 | 2.370 | 83,400 | -0.06(-2.47%) |
Dec 18, 2003 | 2.510 | 2.540 | 2.400 | 2.430 | 263,600 | -0.06(-2.41%) |
Dec 17, 2003 | 2.340 | 2.540 | 2.340 | 2.490 | 707,500 | +0.24(+10.67%) |
Dec 16, 2003 | 2.310 | 2.310 | 2.210 | 2.250 | 65,000 | -0.07(-3.02%) |
Dec 15, 2003 | 2.330 | 2.390 | 2.300 | 2.320 | 182,700 | +0.03(+1.31%) |
Dec 12, 2003 | 2.250 | 2.300 | 2.220 | 2.290 | 99,300 | +0.02(+0.88%) |
Dec 11, 2003 | 2.150 | 2.270 | 2.130 | 2.270 | 142,100 | +0.14(+6.57%) |
Dec 10, 2003 | 2.310 | 2.350 | 2.080 | 2.130 | 226,800 | -0.17(-7.39%) |
Dec 09, 2003 | 2.500 | 2.500 | 2.290 | 2.300 | 274,600 | -0.12(-4.96%) |
Dec 08, 2003 | 2.280 | 2.480 | 2.280 | 2.420 | 517,600 | +0.22(+10.00%) |
Dec 05, 2003 | 2.030 | 2.230 | 2.030 | 2.200 | 285,800 | +0.17(+8.37%) |
Dec 04, 2003 | 2.040 | 2.050 | 2.040 | 2.030 | 57,700 | -0.01(-0.49%) |
Dec 03, 2003 | 2.020 | 2.070 | 2.020 | 2.040 | 59,500 | +0.00(+0.00%) |
Dec 02, 2003 | 2.040 | 2.050 | 2.010 | 2.040 | 62,500 | +0.01(+0.49%) |
Dec 01, 2003 | 2.020 | 2.050 | 2.010 | 2.030 | 88,600 | -0.02(-0.98%) |
Nov 28, 2003 | 2.070 | 2.090 | 2.030 | 2.050 | 31,800 | -0.05(-2.38%) |
Nov 26, 2003 | 2.030 | 2.100 | 2.000 | 2.100 | 77,700 | +0.04(+1.94%) |
Nov 25, 2003 | 2.100 | 2.100 | 2.040 | 2.060 | 28,400 | +0.00(+0.00%) |
Nov 24, 2003 | 2.050 | 2.120 | 2.010 | 2.060 | 36,500 | +0.01(+0.49%) |
Nov 21, 2003 | 2.100 | 2.110 | 2.050 | 2.050 | 18,900 | -0.05(-2.38%) |
Nov 20, 2003 | 2.150 | 2.150 | 2.090 | 2.100 | 21,600 | +0.00(+0.00%) |
Nov 19, 2003 | 2.080 | 2.080 | 2.080 | 2.100 | 62,200 | -0.06(-2.78%) |
Nov 18, 2003 | 2.100 | 2.160 | 2.100 | 2.160 | 46,800 | +0.13(+6.40%) |
Nov 17, 2003 | 2.050 | 2.060 | 2.030 | 2.030 | 25,800 | -0.02(-0.98%) |
Nov 14, 2003 | 2.110 | 2.150 | 2.030 | 2.050 | 114,400 | -0.09(-4.21%) |
Nov 13, 2003 | 2.170 | 2.200 | 2.130 | 2.140 | 51,400 | -0.03(-1.38%) |
Nov 12, 2003 | 2.240 | 2.240 | 2.160 | 2.170 | 59,500 | +0.01(+0.46%) |
Nov 11, 2003 | 2.290 | 2.290 | 2.160 | 2.160 | 81,800 | -0.09(-4.00%) |
Nov 10, 2003 | 2.120 | 2.270 | 2.120 | 2.250 | 183,200 | +0.15(+7.14%) |
Nov 07, 2003 | 2.140 | 2.150 | 2.070 | 2.100 | 74,400 | -0.05(-2.33%) |
Nov 06, 2003 | 2.110 | 2.150 | 2.100 | 2.150 | 64,500 | +0.05(+2.38%) |
Nov 05, 2003 | 2.260 | 2.120 | 2.060 | 2.100 | 66,900 | -0.07(-3.23%) |
Nov 04, 2003 | 2.260 | 2.260 | 2.150 | 2.170 | 102,520 | -0.08(-3.56%) |
Nov 03, 2003 | 2.250 | 2.270 | 2.250 | 2.250 | 192,624 | +0.03(+1.35%) |
Oct 31, 2003 | 2.100 | 2.240 | 2.100 | 2.220 | 229,600 | +0.17(+8.29%) |
Oct 30, 2003 | 2.050 | 2.070 | 2.010 | 2.050 | 347,100 | +0.13(+6.77%) |
Oct 29, 2003 | 1.900 | 1.940 | 1.890 | 1.920 | 57,400 | +0.04(+2.13%) |
Oct 28, 2003 | 1.860 | 1.910 | 1.850 | 1.880 | 77,600 | -0.01(-0.53%) |
Oct 27, 2003 | 1.790 | 1.890 | 1.770 | 1.890 | 93,300 | +0.00(+0.00%) |
Oct 24, 2003 | 1.960 | 1.960 | 1.850 | 1.890 | 82,600 | -0.09(-4.55%) |
Oct 23, 2003 | 2.050 | 2.050 | 1.950 | 1.980 | 83,500 | -0.11(-5.26%) |
Oct 22, 2003 | 2.140 | 2.150 | 2.030 | 2.090 | 111,500 | -0.05(-2.34%) |
Oct 21, 2003 | 2.150 | 2.150 | 2.090 | 2.140 | 123,400 | +0.02(+0.94%) |
Oct 20, 2003 | 2.150 | 2.150 | 2.060 | 2.120 | 260,700 | +0.07(+3.41%) |
Oct 17, 2003 | 2.000 | 2.120 | 1.990 | 2.050 | 169,400 | +0.05(+2.50%) |
Oct 16, 2003 | 1.950 | 2.000 | 1.950 | 2.000 | 107,000 | +0.05(+2.56%) |
Oct 15, 2003 | 1.980 | 2.000 | 1.980 | 1.950 | 229,300 | -0.01(-0.51%) |
Oct 14, 2003 | 1.720 | 1.970 | 1.720 | 1.960 | 388,200 | +0.25(+14.62%) |
Oct 13, 2003 | 1.620 | 1.720 | 1.600 | 1.710 | 80,900 | +0.09(+5.56%) |
Oct 10, 2003 | 1.630 | 1.650 | 1.600 | 1.620 | 59,200 | -0.03(-1.82%) |
Oct 09, 2003 | 1.680 | 1.690 | 1.620 | 1.650 | 87,900 | -0.01(-0.60%) |
Oct 08, 2003 | 1.680 | 1.660 | 1.610 | 1.660 | 36,800 | -0.02(-1.19%) |
Oct 07, 2003 | 1.650 | 1.680 | 1.630 | 1.680 | 30,800 | +0.06(+3.70%) |
Oct 06, 2003 | 1.630 | 1.630 | 1.620 | 1.620 | 5,500 | -0.01(-0.61%) |
Oct 03, 2003 | 1.620 | 1.640 | 1.610 | 1.630 | 37,600 | -0.02(-1.21%) |
Oct 02, 2003 | 1.610 | 1.650 | 1.610 | 1.650 | 23,800 | -0.04(-2.37%) |
Oct 01, 2003 | 1.660 | 1.690 | 1.650 | 1.690 | 48,100 | +0.01(+0.60%) |
Sep 30, 2003 | 1.680 | 1.700 | 1.670 | 1.680 | 14,800 | +0.02(+1.20%) |
Sep 29, 2003 | 1.680 | 1.680 | 1.600 | 1.660 | 42,400 | +0.03(+1.84%) |
Sep 26, 2003 | 1.620 | 1.670 | 1.600 | 1.630 | 101,500 | -0.07(-4.12%) |
Sep 25, 2003 | 1.700 | 1.740 | 1.700 | 1.700 | 49,500 | -0.01(-0.58%) |
Sep 24, 2003 | 1.760 | 1.790 | 1.710 | 1.710 | 56,400 | -0.04(-2.29%) |
Sep 23, 2003 | 1.780 | 1.790 | 1.750 | 1.750 | 39,800 | -0.01(-0.57%) |
Sep 22, 2003 | 1.800 | 1.800 | 1.740 | 1.760 | 30,300 | -0.04(-2.22%) |
Sep 19, 2003 | 1.810 | 1.850 | 1.750 | 1.800 | 50,600 | +0.00(+0.00%) |
Sep 18, 2003 | 1.800 | 1.850 | 1.800 | 1.800 | 42,800 | -0.02(-1.10%) |
Sep 17, 2003 | 1.770 | 1.770 | 1.770 | 1.820 | 39,600 | +0.03(+1.68%) |
Sep 16, 2003 | 1.850 | 1.860 | 1.790 | 1.790 | 59,300 | -0.04(-2.19%) |
Sep 15, 2003 | 1.830 | 1.880 | 1.800 | 1.830 | 80,600 | +0.04(+2.23%) |
Sep 12, 2003 | 1.770 | 1.800 | 1.740 | 1.790 | 24,400 | +0.02(+1.13%) |
Sep 11, 2003 | 1.710 | 1.800 | 1.710 | 1.770 | 57,500 | +0.06(+3.51%) |
Sep 10, 2003 | 1.800 | 1.800 | 1.710 | 1.710 | 108,500 | -0.09(-5.00%) |
Sep 09, 2003 | 1.910 | 1.920 | 1.770 | 1.800 | 225,200 | -0.07(-3.74%) |
Sep 08, 2003 | 1.690 | 1.880 | 1.630 | 1.870 | 151,600 | +0.19(+11.31%) |
Sep 05, 2003 | 1.710 | 1.710 | 1.640 | 1.680 | 34,000 | -0.02(-1.18%) |
Sep 04, 2003 | 1.710 | 1.750 | 1.700 | 1.700 | 76,600 | -0.05(-2.86%) |
Sep 03, 2003 | 1.750 | 1.780 | 1.700 | 1.750 | 48,200 | +0.00(+0.00%) |
Sep 02, 2003 | 1.770 | 1.770 | 1.700 | 1.750 | 55,900 | +0.02(+1.16%) |
Aug 29, 2003 | 1.640 | 1.760 | 1.640 | 1.730 | 83,500 | +0.04(+2.37%) |
Aug 28, 2003 | 1.590 | 1.700 | 1.590 | 1.690 | 37,800 | +0.07(+4.32%) |
Aug 27, 2003 | 1.580 | 1.650 | 1.570 | 1.620 | 78,400 | +0.04(+2.53%) |
Aug 26, 2003 | 1.590 | 1.590 | 1.510 | 1.580 | 49,600 | +0.04(+2.60%) |
Aug 25, 2003 | 1.550 | 1.570 | 1.530 | 1.540 | 32,200 | -0.03(-1.91%) |
Aug 22, 2003 | 1.500 | 1.570 | 1.500 | 1.570 | 47,600 | +0.02(+1.29%) |
Aug 21, 2003 | 1.540 | 1.580 | 1.500 | 1.550 | 63,800 | +0.06(+4.03%) |
Aug 20, 2003 | 1.460 | 1.500 | 1.450 | 1.490 | 59,100 | -0.01(-0.67%) |
Aug 19, 2003 | 1.450 | 1.510 | 1.430 | 1.500 | 54,300 | +0.00(+0.00%) |
Aug 18, 2003 | 1.560 | 1.570 | 1.450 | 1.500 | 69,700 | -0.04(-2.60%) |
Aug 15, 2003 | 1.540 | 1.540 | 1.540 | 1.540 | 1,200 | +0.02(+1.32%) |
Aug 14, 2003 | 1.570 | 1.570 | 1.510 | 1.520 | 47,300 | -0.05(-3.18%) |
Aug 13, 2003 | 1.400 | 1.590 | 1.400 | 1.570 | 108,900 | +0.18(+12.95%) |
Aug 12, 2003 | 1.340 | 1.400 | 1.330 | 1.390 | 25,600 | +0.03(+2.21%) |
Aug 11, 2003 | 1.350 | 1.400 | 1.330 | 1.360 | 42,400 | +0.03(+2.26%) |
Aug 08, 2003 | 1.340 | 1.360 | 1.300 | 1.330 | 48,300 | -0.04(-2.92%) |
Aug 07, 2003 | 1.470 | 1.470 | 1.160 | 1.370 | 243,200 | -0.10(-6.80%) |
Aug 06, 2003 | 1.550 | 1.580 | 1.400 | 1.470 | 144,300 | -0.08(-5.16%) |
Aug 05, 2003 | 1.570 | 1.580 | 1.510 | 1.550 | 140,000 | +0.02(+1.31%) |
Aug 04, 2003 | 1.560 | 1.600 | 1.510 | 1.530 | 71,400 | -0.08(-4.97%) |
Aug 01, 2003 | 1.600 | 1.670 | 1.510 | 1.610 | 287,000 | -0.04(-2.42%) |
Jul 31, 2003 | 1.860 | 1.980 | 1.650 | 1.650 | 333,800 | -0.19(-10.33%) |
Jul 30, 2003 | 1.870 | 1.870 | 1.820 | 1.840 | 8,300 | -0.01(-0.54%) |
Jul 29, 2003 | 1.820 | 1.850 | 1.800 | 1.850 | 51,100 | +0.04(+2.21%) |
Jul 28, 2003 | 1.810 | 1.850 | 1.800 | 1.810 | 29,200 | -0.02(-1.09%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.800 | 1.830 | 38,800 | -0.02(-1.08%) |
Jul 24, 2003 | 1.800 | 1.850 | 1.780 | 1.850 | 52,800 | +0.01(+0.54%) |
Jul 23, 2003 | 1.800 | 1.850 | 1.760 | 1.840 | 52,200 | +0.01(+0.55%) |
Jul 22, 2003 | 1.850 | 1.850 | 1.780 | 1.830 | 41,700 | -0.01(-0.54%) |
Jul 21, 2003 | 1.840 | 1.840 | 1.770 | 1.840 | 14,600 | -0.01(-0.54%) |
Jul 18, 2003 | 1.810 | 1.880 | 1.750 | 1.850 | 20,200 | +0.04(+2.21%) |
Jul 17, 2003 | 1.870 | 1.870 | 1.770 | 1.810 | 49,200 | -0.01(-0.55%) |
Jul 16, 2003 | 1.820 | 1.900 | 1.780 | 1.820 | 141,700 | +0.00(+0.00%) |
Jul 15, 2003 | 1.850 | 1.880 | 1.810 | 1.820 | 51,800 | -0.04(-2.15%) |
Jul 14, 2003 | 1.910 | 1.950 | 1.820 | 1.860 | 104,900 | -0.04(-2.11%) |
Jul 11, 2003 | 1.940 | 1.950 | 1.880 | 1.900 | 71,300 | -0.04(-2.06%) |
Jul 10, 2003 | 1.950 | 1.950 | 1.820 | 1.940 | 106,400 | +0.05(+2.65%) |
Jul 09, 2003 | 1.850 | 1.900 | 1.810 | 1.890 | 128,000 | +0.04(+2.16%) |
Jul 08, 2003 | 1.840 | 1.850 | 1.800 | 1.850 | 61,500 | +0.04(+2.21%) |
Jul 07, 2003 | 1.750 | 1.850 | 1.720 | 1.810 | 61,500 | +0.03(+1.69%) |
Jul 03, 2003 | 1.750 | 1.780 | 1.710 | 1.780 | 37,200 | +0.03(+1.71%) |
Jul 02, 2003 | 1.780 | 1.780 | 1.710 | 1.750 | 54,500 | +0.04(+2.34%) |
Jul 01, 2003 | 1.800 | 1.800 | 1.700 | 1.710 | 48,000 | -0.07(-3.93%) |
Jun 30, 2003 | 1.680 | 1.800 | 1.660 | 1.780 | 58,500 | +0.10(+5.95%) |
Jun 27, 2003 | 1.680 | 1.720 | 1.660 | 1.680 | 52,200 | -0.05(-2.89%) |
Jun 26, 2003 | 1.710 | 1.800 | 1.650 | 1.730 | 57,100 | +0.02(+1.17%) |
Jun 25, 2003 | 1.900 | 1.900 | 1.700 | 1.710 | 134,600 | -0.09(-5.00%) |
Jun 24, 2003 | 1.530 | 1.800 | 1.520 | 1.800 | 212,000 | +0.23(+14.65%) |
Jun 23, 2003 | 1.720 | 1.720 | 1.530 | 1.570 | 227,800 | -0.16(-9.25%) |
Jun 20, 2003 | 1.730 | 1.800 | 1.700 | 1.730 | 146,800 | -0.02(-1.14%) |
Jun 19, 2003 | 1.840 | 1.870 | 1.730 | 1.750 | 273,900 | -0.13(-6.91%) |
Jun 18, 2003 | 1.820 | 1.950 | 1.820 | 1.880 | 195,600 | -0.08(-4.08%) |
Jun 17, 2003 | 1.950 | 2.000 | 1.900 | 1.960 | 168,100 | -0.06(-2.97%) |
Jun 16, 2003 | 2.080 | 2.080 | 1.910 | 2.020 | 231,300 | -0.06(-2.88%) |
Jun 13, 2003 | 2.080 | 2.170 | 2.070 | 2.080 | 123,100 | -0.04(-1.89%) |
Jun 12, 2003 | 2.090 | 2.150 | 2.060 | 2.120 | 154,100 | +0.04(+1.92%) |
Jun 11, 2003 | 2.120 | 2.140 | 2.000 | 2.080 | 296,900 | -0.04(-1.89%) |
Jun 10, 2003 | 2.110 | 2.230 | 2.110 | 2.120 | 159,400 | -0.08(-3.64%) |
Jun 09, 2003 | 2.270 | 2.280 | 2.150 | 2.200 | 119,600 | -0.04(-1.79%) |
Jun 06, 2003 | 2.250 | 2.280 | 2.200 | 2.240 | 118,700 | +0.04(+1.82%) |
Jun 05, 2003 | 2.180 | 2.250 | 2.150 | 2.200 | 214,500 | -0.02(-0.90%) |
Jun 04, 2003 | 2.310 | 2.310 | 2.180 | 2.220 | 122,700 | -0.05(-2.20%) |
Jun 03, 2003 | 2.300 | 2.350 | 2.160 | 2.270 | 270,000 | +0.02(+0.89%) |
Jun 02, 2003 | 2.400 | 2.400 | 2.200 | 2.250 | 446,900 | -0.19(-7.79%) |
May 30, 2003 | 2.600 | 2.700 | 2.400 | 2.440 | 600,700 | -0.09(-3.56%) |
May 29, 2003 | 2.300 | 2.560 | 2.300 | 2.530 | 1,038,600 | +0.23(+10.00%) |
May 28, 2003 | 2.240 | 2.300 | 2.190 | 2.300 | 248,900 | +0.11(+5.02%) |
May 27, 2003 | 2.300 | 2.350 | 2.160 | 2.190 | 385,300 | -0.07(-3.10%) |
May 23, 2003 | 2.170 | 2.340 | 2.120 | 2.260 | 361,300 | +0.11(+5.12%) |
May 22, 2003 | 2.110 | 2.160 | 2.100 | 2.150 | 90,700 | +0.02(+0.94%) |
May 21, 2003 | 2.170 | 2.180 | 2.100 | 2.130 | 119,000 | +0.01(+0.47%) |
May 20, 2003 | 2.220 | 2.250 | 2.100 | 2.120 | 251,600 | +0.01(+0.47%) |
May 19, 2003 | 2.230 | 2.290 | 2.100 | 2.110 | 304,500 | -0.12(-5.38%) |
May 16, 2003 | 2.100 | 2.280 | 2.090 | 2.230 | 300,300 | +0.12(+5.69%) |
May 15, 2003 | 2.240 | 2.240 | 2.100 | 2.110 | 228,800 | -0.08(-3.65%) |
May 14, 2003 | 2.210 | 2.250 | 2.110 | 2.190 | 343,600 | -0.06(-2.67%) |
May 13, 2003 | 2.290 | 2.350 | 2.240 | 2.250 | 226,100 | -0.05(-2.17%) |
May 12, 2003 | 2.350 | 2.350 | 2.240 | 2.300 | 307,900 | -0.05(-2.13%) |
May 09, 2003 | 2.610 | 2.740 | 2.250 | 2.350 | 733,600 | -0.18(-7.11%) |
May 08, 2003 | 2.180 | 2.600 | 2.130 | 2.530 | 1,354,900 | +0.40(+18.78%) |
May 07, 2003 | 2.050 | 2.200 | 2.000 | 2.130 | 428,600 | +0.04(+1.91%) |
May 06, 2003 | 2.150 | 2.170 | 1.990 | 2.090 | 774,700 | -0.10(-4.57%) |
May 05, 2003 | 2.330 | 2.380 | 2.000 | 2.190 | 468,100 | -0.14(-6.01%) |
May 02, 2003 | 2.350 | 2.450 | 2.210 | 2.330 | 543,900 | +0.23(+10.95%) |
Apr 30, 2003 | 2.250 | 2.400 | 2.010 | 2.100 | 1,526,500 | -0.32(-13.22%) |
Apr 29, 2003 | 2.840 | 2.850 | 2.290 | 2.420 | 1,840,300 | -0.36(-12.95%) |
Apr 28, 2003 | 3.100 | 3.200 | 2.780 | 2.780 | 1,697,800 | -0.32(-10.32%) |
Apr 25, 2003 | 2.990 | 3.150 | 2.760 | 3.100 | 1,612,900 | +0.15(+5.08%) |
Apr 24, 2003 | 2.600 | 2.980 | 2.600 | 2.950 | 2,110,100 | +0.38(+14.79%) |
Apr 23, 2003 | 2.500 | 2.650 | 2.330 | 2.570 | 831,000 | +0.07(+2.80%) |
Apr 22, 2003 | 2.730 | 2.740 | 2.480 | 2.500 | 878,600 | -0.19(-7.06%) |
Apr 21, 2003 | 2.350 | 2.700 | 2.260 | 2.690 | 1,598,600 | +0.49(+22.27%) |
Apr 17, 2003 | 2.320 | 2.410 | 1.900 | 2.200 | 970,700 | -0.17(-7.17%) |
Apr 16, 2003 | 2.500 | 2.750 | 2.250 | 2.370 | 2,022,000 | -0.10(-4.05%) |
Apr 15, 2003 | 2.090 | 2.490 | 2.070 | 2.470 | 1,439,100 | +0.40(+19.32%) |
Apr 14, 2003 | 1.880 | 2.150 | 1.880 | 2.070 | 708,200 | +0.22(+11.89%) |
Apr 11, 2003 | 1.980 | 1.980 | 1.700 | 1.850 | 423,800 | -0.03(-1.60%) |
Apr 10, 2003 | 2.060 | 2.190 | 1.780 | 1.880 | 1,093,400 | -0.19(-9.18%) |
Apr 09, 2003 | 1.600 | 2.080 | 1.590 | 2.070 | 1,197,700 | +0.47(+29.37%) |
Apr 08, 2003 | 1.560 | 1.600 | 1.460 | 1.600 | 229,600 | +0.10(+6.67%) |
Apr 07, 2003 | 1.530 | 1.590 | 1.460 | 1.500 | 146,300 | +0.04(+2.74%) |
Apr 04, 2003 | 1.580 | 1.590 | 1.400 | 1.460 | 193,400 | -0.07(-4.58%) |
Apr 03, 2003 | 1.480 | 1.590 | 1.480 | 1.530 | 308,800 | +0.03(+2.00%) |
Apr 02, 2003 | 1.700 | 1.700 | 1.460 | 1.500 | 384,600 | -0.20(-11.76%) |
Apr 01, 2003 | 2.050 | 2.050 | 1.350 | 1.700 | 1,020,100 | -0.01(-0.58%) |
Mar 31, 2003 | 1.150 | 1.710 | 1.080 | 1.710 | 792,200 | +0.75(+78.12%) |
Mar 27, 2003 | 0.9700 | 0.9800 | 0.9600 | 0.9600 | 4,600 | +0.02(+2.13%) |
Mar 26, 2003 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 23,100 | +0.02(+2.17%) |
Mar 25, 2003 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 22,300 | +0.01(+1.10%) |
Mar 24, 2003 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 7,300 | -0.01(-1.09%) |
Mar 21, 2003 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 29,600 | +0.00(+0.00%) |
Mar 20, 2003 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,000 | +0.00(+0.00%) |
Mar 19, 2003 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 29,000 | -0.08(-8.00%) |
Mar 18, 2003 | 0.9200 | 1.000 | 0.9200 | 1.000 | 119,900 | +0.05(+5.26%) |
Mar 17, 2003 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | 8,200 | +0.00(+0.00%) |
Mar 14, 2003 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 30,100 | +0.07(+7.95%) |
Mar 13, 2003 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 41,500 | +0.00(+0.00%) |
Mar 12, 2003 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 13,900 | -0.02(-2.22%) |
Mar 11, 2003 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | 5,400 | +0.00(+0.00%) |
Mar 10, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,300 | -0.01(-1.10%) |
Mar 07, 2003 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 4,900 | +0.00(+0.00%) |
Mar 06, 2003 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 | -0.05(-5.21%) |
Mar 05, 2003 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 20,700 | +0.06(+6.67%) |
Mar 04, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +0.00(+0.00%) |
Mar 03, 2003 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 9,900 | +0.00(+0.00%) |
Feb 28, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 | +0.00(+0.00%) |
Feb 27, 2003 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 2,400 | +0.01(+1.12%) |
Feb 26, 2003 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 3,400 | -0.04(-4.30%) |
Feb 25, 2003 | 0.9400 | 0.9400 | 0.8800 | 0.9300 | 1,200 | +0.06(+6.90%) |
Feb 24, 2003 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,300 | +0.00(+0.00%) |
Feb 21, 2003 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 8,100 | -0.03(-3.33%) |
Feb 20, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 19,000 | -0.03(-3.23%) |
Feb 18, 2003 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,100 | +0.00(+0.00%) |
Feb 14, 2003 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 2,200 | +0.00(+0.00%) |
Feb 13, 2003 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | 12,200 | -0.05(-5.10%) |
Feb 12, 2003 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 2,100 | +0.02(+2.08%) |
Feb 11, 2003 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 4,000 | -0.02(-2.04%) |
Feb 10, 2003 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 48,200 | +0.00(+0.00%) |
Feb 07, 2003 | 1.000 | 1.040 | 0.9800 | 0.9800 | 20,100 | -0.02(-2.00%) |
Feb 06, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 5,100 | +0.00(+0.00%) |
Feb 05, 2003 | 1.000 | 1.050 | 1.000 | 1.000 | 16,500 | +0.01(+1.01%) |
Feb 04, 2003 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 11,900 | +0.00(+0.00%) |